INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 20,300
-400 (-1.93%)
Sep 18, 2026, 3:30 PM KST
INNOX Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20,850.00 | 21,050.00 | 20,150.00 | 20,300.00 | 20,300.00 | -1.93% | 55,452 |
| Sep 17, 2026 | 20,450.00 | 20,800.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1.22% | 48,486 |
| Sep 16, 2026 | 20,200.00 | 20,850.00 | 20,050.00 | 20,450.00 | 20,450.00 | 1.24% | 40,357 |
| Sep 15, 2026 | 20,100.00 | 20,650.00 | 19,930.00 | 20,200.00 | 20,200.00 | 0.25% | 59,842 |
| Sep 14, 2026 | 20,050.00 | 20,350.00 | 19,760.00 | 20,150.00 | 20,150.00 | -0.25% | 73,673 |
| Sep 11, 2026 | 20,100.00 | 20,450.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.94% | 60,459 |
| Sep 10, 2026 | 20,100.00 | 21,650.00 | 19,930.00 | 20,600.00 | 20,600.00 | 1.48% | 147,875 |
| Sep 9, 2026 | 20,000.00 | 20,450.00 | 19,940.00 | 20,300.00 | 20,300.00 | 1.50% | 81,091 |
| Sep 8, 2026 | 20,650.00 | 20,850.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.91% | 137,412 |
| Sep 7, 2026 | 20,800.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.73% | 59,817 |
| Sep 4, 2026 | 20,450.00 | 20,850.00 | 20,150.00 | 20,450.00 | 20,450.00 | 0.74% | 69,659 |
| Sep 3, 2026 | 20,800.00 | 21,100.00 | 20,050.00 | 20,300.00 | 20,300.00 | -1.69% | 134,168 |
| Sep 2, 2026 | 20,650.00 | 21,100.00 | 20,300.00 | 20,650.00 | 20,650.00 | -2.82% | 75,860 |
| Sep 1, 2026 | 21,350.00 | 21,900.00 | 21,000.00 | 21,250.00 | 21,250.00 | -0.23% | 85,316 |
| Aug 31, 2026 | 20,550.00 | 21,450.00 | 20,100.00 | 21,300.00 | 21,300.00 | 1.19% | 69,626 |
| Aug 28, 2026 | 21,000.00 | 21,200.00 | 20,650.00 | 21,050.00 | 21,050.00 | -0.24% | 37,591 |
| Aug 27, 2026 | 21,050.00 | 21,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.20% | 56,138 |
| Aug 26, 2026 | 21,000.00 | 21,200.00 | 20,400.00 | 20,850.00 | 20,850.00 | -1.65% | 69,143 |
| Aug 25, 2026 | 20,050.00 | 21,200.00 | 19,550.00 | 21,200.00 | 21,200.00 | 4.43% | 100,181 |
| Aug 24, 2026 | 19,970.00 | 20,700.00 | 19,970.00 | 20,300.00 | 20,300.00 | 1.86% | 67,018 |
| Aug 21, 2026 | 20,400.00 | 20,450.00 | 19,880.00 | 19,930.00 | 19,930.00 | -4.41% | 69,553 |
| Aug 20, 2026 | 21,200.00 | 21,650.00 | 20,450.00 | 20,850.00 | 20,850.00 | 0.48% | 130,574 |
| Aug 19, 2026 | 20,600.00 | 21,400.00 | 20,350.00 | 20,750.00 | 20,750.00 | -2.35% | 55,008 |
| Aug 18, 2026 | 22,550.00 | 22,600.00 | 21,200.00 | 21,250.00 | 21,250.00 | -6.39% | 111,083 |
| Aug 14, 2026 | 23,000.00 | 23,250.00 | 22,100.00 | 22,700.00 | 22,700.00 | -0.66% | 96,310 |
| Aug 13, 2026 | 23,850.00 | 24,050.00 | 22,600.00 | 22,850.00 | 22,850.00 | 1.56% | 149,811 |
| Aug 12, 2026 | 22,550.00 | 22,700.00 | 22,050.00 | 22,500.00 | 22,500.00 | -0.44% | 69,351 |
| Aug 11, 2026 | 22,350.00 | 23,300.00 | 22,150.00 | 22,600.00 | 22,600.00 | 0.67% | 93,317 |
| Aug 10, 2026 | 21,250.00 | 22,650.00 | 21,150.00 | 22,450.00 | 22,450.00 | 7.42% | 170,760 |
| Aug 7, 2026 | 21,300.00 | 21,750.00 | 20,400.00 | 20,900.00 | 20,900.00 | 0.72% | 96,271 |
| Aug 6, 2026 | 20,600.00 | 21,100.00 | 20,150.00 | 20,750.00 | 20,750.00 | -0.24% | 78,121 |
| Aug 5, 2026 | 21,400.00 | 21,500.00 | 20,300.00 | 20,800.00 | 20,800.00 | -0.48% | 124,804 |
| Aug 4, 2026 | 20,100.00 | 20,950.00 | 20,050.00 | 20,900.00 | 20,900.00 | 5.66% | 109,755 |
| Aug 3, 2026 | 19,210.00 | 20,450.00 | 19,010.00 | 19,780.00 | 19,780.00 | 0.92% | 108,145 |
| Jul 31, 2026 | 18,240.00 | 19,760.00 | 18,170.00 | 19,600.00 | 19,600.00 | 13.43% | 135,091 |
| Jul 30, 2026 | 16,710.00 | 18,450.00 | 16,710.00 | 17,280.00 | 17,280.00 | -1.26% | 209,574 |
| Jul 29, 2026 | 18,990.00 | 19,390.00 | 16,700.00 | 17,500.00 | 17,500.00 | -7.16% | 239,824 |
| Jul 28, 2026 | 19,810.00 | 20,050.00 | 18,680.00 | 18,850.00 | 18,850.00 | -8.05% | 129,028 |
| Jul 27, 2026 | 20,600.00 | 20,950.00 | 20,250.00 | 20,500.00 | 20,500.00 | 1.74% | 90,599 |
| Jul 24, 2026 | 20,700.00 | 20,800.00 | 20,100.00 | 20,150.00 | 20,150.00 | -4.95% | 73,978 |
| Jul 23, 2026 | 20,200.00 | 21,200.00 | 20,100.00 | 21,200.00 | 21,200.00 | 5.74% | 94,805 |
| Jul 22, 2026 | 20,550.00 | 21,150.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.25% | 111,649 |
| Jul 21, 2026 | 19,880.00 | 20,200.00 | 19,540.00 | 20,100.00 | 20,100.00 | 1.11% | 132,713 |
| Jul 20, 2026 | 20,650.00 | 20,900.00 | 19,880.00 | 19,880.00 | 19,880.00 | -6.45% | 115,244 |
| Jul 16, 2026 | 21,750.00 | 21,750.00 | 20,800.00 | 21,250.00 | 21,250.00 | -4.49% | 78,133 |
| Jul 15, 2026 | 21,100.00 | 22,400.00 | 21,100.00 | 22,250.00 | 22,250.00 | 7.75% | 134,746 |
| Jul 14, 2026 | 21,300.00 | 21,750.00 | 19,900.00 | 20,650.00 | 20,650.00 | -3.95% | 167,864 |
| Jul 13, 2026 | 22,700.00 | 23,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | -5.29% | 131,595 |
| Jul 10, 2026 | 21,650.00 | 23,000.00 | 21,650.00 | 22,700.00 | 22,700.00 | 5.83% | 99,900 |
| Jul 9, 2026 | 20,800.00 | 21,850.00 | 20,700.00 | 21,450.00 | 21,450.00 | 2.63% | 174,177 |